Innovator International Developed Power Buffer ETF - January (IJAN)
NYSEARCA: IJAN · Real-Time Price · USD
30.92
-0.04 (-0.14%)
Nov 20, 2024, 3:59 PM EST - Market open
IJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 30.80 | 30.92 | 30.74 | 30.92 | 30.92 | -0.14% | 5,168 |
| Nov 19, 2024 | 30.93 | 31.00 | 30.88 | 30.96 | 30.96 | -0.03% | 5,913 |
| Nov 18, 2024 | 30.85 | 31.02 | 30.85 | 30.97 | 30.97 | 0.26% | 3,915 |
| Nov 15, 2024 | 30.90 | 30.94 | 30.85 | 30.90 | 30.90 | -0.56% | 28,485 |
| Nov 14, 2024 | 31.21 | 31.21 | 30.99 | 31.07 | 31.07 | 0.39% | 101,119 |
| Nov 13, 2024 | 31.04 | 31.04 | 30.88 | 30.95 | 30.95 | -0.57% | 39,966 |
| Nov 12, 2024 | 31.08 | 31.14 | 31.02 | 31.13 | 31.13 | -1.47% | 7,204 |
| Nov 11, 2024 | 31.59 | 31.67 | 31.57 | 31.59 | 31.59 | 0.06% | 14,304 |
| Nov 8, 2024 | 31.45 | 31.57 | 31.45 | 31.57 | 31.57 | -1.16% | 1,107 |
| Nov 7, 2024 | 31.91 | 32.01 | 31.87 | 31.94 | 31.94 | 1.15% | 8,283 |
| Nov 6, 2024 | 31.44 | 31.61 | 31.44 | 31.58 | 31.58 | -1.04% | 10,111 |
| Nov 5, 2024 | 31.80 | 32.05 | 31.80 | 31.91 | 31.91 | 0.48% | 4,192 |
| Nov 4, 2024 | 31.82 | 31.92 | 31.76 | 31.76 | 31.76 | 0.05% | 8,902 |
| Nov 1, 2024 | 31.82 | 31.87 | 31.69 | 31.74 | 31.74 | 0.26% | 14,622 |
| Oct 31, 2024 | 31.66 | 31.79 | 31.49 | 31.66 | 31.66 | -0.53% | 6,475 |
| Oct 30, 2024 | 31.78 | 31.92 | 31.78 | 31.83 | 31.83 | -0.55% | 8,284 |
| Oct 29, 2024 | 32.08 | 32.10 | 31.96 | 32.00 | 32.00 | -0.17% | 6,805 |
| Oct 28, 2024 | 31.92 | 32.15 | 31.92 | 32.06 | 32.06 | 0.54% | 7,110 |
| Oct 25, 2024 | 31.99 | 32.04 | 31.84 | 31.89 | 31.89 | -0.26% | 8,648 |
| Oct 24, 2024 | 31.93 | 32.04 | 31.87 | 31.97 | 31.97 | 0.49% | 4,098 |
| Oct 23, 2024 | 31.81 | 31.89 | 31.74 | 31.81 | 31.81 | -1.02% | 5,076 |
| Oct 22, 2024 | 32.15 | 32.15 | 32.04 | 32.14 | 32.14 | -0.33% | 7,162 |
| Oct 21, 2024 | 31.10 | 32.40 | 31.10 | 32.25 | 32.25 | -0.96% | 13,482 |
| Oct 18, 2024 | 32.49 | 32.56 | 32.49 | 32.56 | 32.56 | 0.55% | 924 |
| Oct 17, 2024 | 32.44 | 32.44 | 32.35 | 32.39 | 32.39 | 0.03% | 2,605 |
| Oct 16, 2024 | 32.39 | 32.41 | 32.33 | 32.38 | 32.38 | 0.14% | 4,916 |
| Oct 15, 2024 | 32.52 | 32.52 | 32.28 | 32.33 | 32.33 | -1.13% | 2,896 |
| Oct 14, 2024 | 32.63 | 32.74 | 32.63 | 32.70 | 32.70 | 0.05% | 3,254 |
| Oct 11, 2024 | 32.60 | 32.68 | 32.60 | 32.68 | 32.68 | 0.46% | 4,305 |
| Oct 10, 2024 | 32.42 | 32.53 | 32.41 | 32.53 | 32.53 | -0.08% | 5,214 |
| Oct 9, 2024 | 32.42 | 32.57 | 32.42 | 32.56 | 32.56 | 0.17% | 20,187 |
| Oct 8, 2024 | 32.49 | 32.54 | 32.46 | 32.51 | 32.51 | -0.06% | 10,720 |
| Oct 7, 2024 | 32.62 | 32.64 | 32.53 | 32.53 | 32.53 | -0.47% | 7,235 |
| Oct 4, 2024 | 32.59 | 32.68 | 32.56 | 32.68 | 32.68 | 0.44% | 3,536 |
| Oct 3, 2024 | 32.49 | 32.57 | 32.48 | 32.54 | 32.54 | -0.63% | 127,105 |
| Oct 2, 2024 | 32.66 | 32.80 | 32.65 | 32.74 | 32.74 | -0.11% | 19,195 |
| Oct 1, 2024 | 32.85 | 32.87 | 32.63 | 32.78 | 32.78 | -0.60% | 34,288 |
| Sep 30, 2024 | 32.95 | 32.99 | 32.83 | 32.98 | 32.98 | -0.12% | 17,696 |
| Sep 27, 2024 | 33.11 | 33.15 | 32.99 | 33.01 | 33.01 | -0.32% | 15,188 |
| Sep 26, 2024 | 33.08 | 33.17 | 33.02 | 33.12 | 33.12 | 1.31% | 19,092 |
| Sep 25, 2024 | 32.77 | 32.80 | 32.67 | 32.69 | 32.69 | -0.42% | 78,505 |
| Sep 24, 2024 | 32.72 | 32.86 | 32.71 | 32.83 | 32.83 | 0.38% | 10,953 |
| Sep 23, 2024 | 32.60 | 32.76 | 32.60 | 32.71 | 32.71 | 0.17% | 24,608 |
| Sep 20, 2024 | 32.58 | 32.66 | 32.56 | 32.65 | 32.65 | -0.51% | 335,187 |
| Sep 19, 2024 | 32.87 | 32.89 | 32.70 | 32.82 | 32.82 | 1.26% | 21,645 |
| Sep 18, 2024 | 32.42 | 32.63 | 32.33 | 32.41 | 32.41 | -0.11% | 5,484 |
| Sep 17, 2024 | 32.51 | 32.58 | 32.39 | 32.45 | 32.45 | -0.44% | 14,063 |
| Sep 16, 2024 | 32.57 | 32.59 | 32.45 | 32.59 | 32.59 | 0.57% | 9,704 |
| Sep 13, 2024 | 32.33 | 32.47 | 32.33 | 32.41 | 32.41 | 0.33% | 155,164 |
| Sep 12, 2024 | 32.22 | 32.36 | 32.17 | 32.30 | 32.30 | 0.42% | 7,928 |
| Sep 11, 2024 | 31.87 | 32.17 | 31.83 | 32.16 | 32.16 | 0.39% | 8,071 |
| Sep 10, 2024 | 32.00 | 32.04 | 31.82 | 32.04 | 32.04 | -0.09% | 24,473 |
| Sep 9, 2024 | 32.05 | 32.19 | 32.05 | 32.07 | 32.07 | 0.60% | 16,125 |
| Sep 6, 2024 | 32.22 | 32.22 | 31.86 | 31.88 | 31.88 | -1.18% | 11,734 |
| Sep 5, 2024 | 32.41 | 32.41 | 32.23 | 32.26 | 32.26 | -0.18% | 14,693 |
| Sep 4, 2024 | 32.28 | 32.36 | 32.25 | 32.32 | 32.32 | -0.28% | 6,533 |
| Sep 3, 2024 | 32.62 | 32.62 | 32.34 | 32.41 | 32.41 | -1.13% | 13,795 |
| Aug 30, 2024 | 32.75 | 32.79 | 32.66 | 32.78 | 32.78 | 0.20% | 11,640 |
| Aug 29, 2024 | 32.67 | 32.80 | 32.66 | 32.72 | 32.72 | 0.26% | 10,100 |
| Aug 28, 2024 | 32.67 | 32.67 | 32.57 | 32.63 | 32.63 | -0.13% | 15,352 |
| Aug 27, 2024 | 32.70 | 32.72 | 32.65 | 32.68 | 32.68 | 0.41% | 2,207 |
| Aug 26, 2024 | 32.58 | 32.66 | 32.54 | 32.54 | 32.54 | -0.44% | 8,451 |
| Aug 23, 2024 | 32.53 | 32.68 | 32.53 | 32.68 | 32.68 | 1.14% | 11,061 |
| Aug 22, 2024 | 32.45 | 32.45 | 32.28 | 32.32 | 32.32 | -0.39% | 14,820 |
| Aug 21, 2024 | 32.38 | 32.45 | 32.37 | 32.44 | 32.44 | 0.54% | 40,007 |
| Aug 20, 2024 | 32.25 | 32.31 | 32.21 | 32.27 | 32.27 | -0.18% | 5,633 |
| Aug 19, 2024 | 32.24 | 32.33 | 32.17 | 32.33 | 32.33 | 0.97% | 9,690 |
| Aug 16, 2024 | 31.96 | 32.07 | 31.95 | 32.02 | 32.02 | 0.30% | 10,457 |
| Aug 15, 2024 | 31.80 | 31.98 | 31.80 | 31.92 | 31.92 | 0.87% | 12,556 |
| Aug 14, 2024 | 31.59 | 31.69 | 31.59 | 31.65 | 31.65 | 0.24% | 28,820 |
| Aug 13, 2024 | 31.26 | 31.58 | 31.26 | 31.57 | 31.57 | 1.04% | 53,229 |
| Aug 12, 2024 | 31.24 | 31.33 | 31.20 | 31.25 | 31.25 | -0.09% | 16,348 |
| Aug 9, 2024 | 31.16 | 31.28 | 31.11 | 31.27 | 31.27 | 0.26% | 13,607 |
| Aug 8, 2024 | 31.07 | 31.22 | 31.07 | 31.19 | 31.19 | 0.95% | 6,642 |
| Aug 7, 2024 | 31.19 | 31.23 | 30.90 | 30.90 | 30.90 | 0.28% | 21,004 |
| Aug 6, 2024 | 30.57 | 30.86 | 30.57 | 30.81 | 30.81 | 0.06% | 23,301 |
| Aug 5, 2024 | 30.63 | 30.95 | 30.60 | 30.79 | 30.79 | -1.00% | 81,973 |
| Aug 2, 2024 | 31.22 | 31.22 | 31.04 | 31.10 | 31.10 | -1.08% | 17,718 |
| Aug 1, 2024 | 31.49 | 31.49 | 31.37 | 31.44 | 31.44 | -1.77% | 5,693 |
| Jul 31, 2024 | 32.08 | 32.08 | 31.91 | 32.01 | 32.01 | 0.92% | 11,699 |
| Jul 30, 2024 | 31.79 | 31.79 | 31.62 | 31.72 | 31.72 | 0.17% | 7,407 |
| Jul 29, 2024 | 31.63 | 31.70 | 31.60 | 31.66 | 31.66 | -0.26% | 6,566 |
| Jul 26, 2024 | 31.60 | 31.76 | 31.60 | 31.74 | 31.74 | 0.91% | 15,923 |
| Jul 25, 2024 | 31.50 | 31.61 | 31.45 | 31.46 | 31.46 | -0.50% | 10,146 |
| Jul 24, 2024 | 31.61 | 31.77 | 31.21 | 31.62 | 31.62 | -0.84% | 9,032 |
| Jul 23, 2024 | 31.83 | 31.93 | 31.82 | 31.89 | 31.89 | -0.31% | 9,802 |
| Jul 22, 2024 | 32.03 | 32.03 | 31.87 | 31.99 | 31.99 | 0.68% | 10,530 |
| Jul 19, 2024 | 31.79 | 31.79 | 31.72 | 31.77 | 31.77 | -0.37% | 5,613 |
| Jul 18, 2024 | 32.11 | 32.15 | 31.83 | 31.89 | 31.89 | -0.67% | 13,521 |
| Jul 17, 2024 | 32.11 | 32.13 | 32.02 | 32.10 | 32.10 | -0.29% | 4,126 |
| Jul 16, 2024 | 32.08 | 32.21 | 32.08 | 32.20 | 32.20 | 0.49% | 9,866 |
| Jul 15, 2024 | 32.12 | 32.13 | 32.04 | 32.04 | 32.04 | -0.64% | 5,628 |
| Jul 12, 2024 | 32.14 | 32.32 | 32.14 | 32.25 | 32.25 | 0.66% | 29,396 |
| Jul 11, 2024 | 32.05 | 32.08 | 32.00 | 32.03 | 32.03 | 0.29% | 7,368 |
| Jul 10, 2024 | 31.91 | 31.99 | 31.90 | 31.94 | 31.94 | 0.77% | 3,878 |
| Jul 9, 2024 | 31.79 | 31.79 | 31.62 | 31.70 | 31.70 | -0.27% | 19,583 |
| Jul 8, 2024 | 31.91 | 31.91 | 31.75 | 31.78 | 31.78 | -0.25% | 27,348 |
| Jul 5, 2024 | 31.68 | 31.88 | 31.68 | 31.86 | 31.86 | 0.37% | 6,921 |
| Jul 3, 2024 | 31.73 | 31.78 | 31.69 | 31.74 | 31.74 | 0.69% | 3,815 |
| Jul 2, 2024 | 31.35 | 31.54 | 31.35 | 31.53 | 31.53 | 0.17% | 19,783 |